Recent Quotes (30 days)

You have no recent quotes
chg | %

Ceres Inc historical prices

   Watch this stock

Historical chart

    4.26 
    3.04 
    1.83 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 0.68 0.72 0.67 0.68 326,947
Apr 22, 2014 0.61 0.70 0.61 0.68 584,293
Apr 21, 2014 0.61 0.66 0.61 0.64 206,381
Apr 17, 2014 0.65 0.69 0.60 0.61 725,233
Apr 16, 2014 0.70 0.70 0.65 0.68 339,501
Apr 15, 2014 0.69 0.71 0.62 0.68 732,699
Apr 14, 2014 0.68 0.70 0.67 0.69 335,828
Apr 11, 2014 0.74 0.75 0.65 0.67 754,946
Apr 10, 2014 0.77 0.77 0.73 0.73 1,037,055
Apr 9, 2014 0.74 0.76 0.73 0.74 598,664
Apr 8, 2014 0.76 0.78 0.73 0.74 524,661
Apr 7, 2014 0.78 0.79 0.72 0.76 707,525
Apr 4, 2014 0.81 0.83 0.75 0.78 909,773
Apr 3, 2014 0.85 0.87 0.81 0.81 957,118
Apr 2, 2014 0.90 0.90 0.85 0.87 436,020
Apr 1, 2014 0.89 0.91 0.86 0.89 643,616
Mar 31, 2014 0.84 0.90 0.84 0.88 594,591
Mar 28, 2014 0.90 0.90 0.82 0.84 524,840
Mar 27, 2014 0.86 0.91 0.82 0.89 807,593
Mar 26, 2014 0.90 0.90 0.82 0.86 761,443
Mar 25, 2014 0.91 0.92 0.90 0.90 239,837
Mar 24, 2014 0.92 0.94 0.89 0.91 340,309
Mar 21, 2014 0.91 0.95 0.90 0.91 583,558
Mar 20, 2014 0.91 0.94 0.90 0.91 414,492
Mar 19, 2014 0.93 0.94 0.89 0.90 903,750
Mar 18, 2014 0.92 0.96 0.90 0.92 730,417
Mar 17, 2014 0.97 0.97 0.94 0.96 662,749
Mar 14, 2014 1.00 1.01 0.88 0.92 2,627,318
Mar 13, 2014 1.04 1.04 0.98 1.00 1,536,623
Mar 12, 2014 1.03 1.04 1.02 1.03 542,229